Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Costamare Bulkers Holdings Limited Common Stock (NY:CMDB)

13.43 -0.91 (-6.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 10, 2025 14.37 14.37 13.18 13.43 111,921 -0.91(-6.35%)
Oct 09, 2025 14.02 14.42 14.02 14.34 75,011 +0.14(+0.99%)
Oct 08, 2025 14.75 14.75 14.20 14.20 47,177 -0.40(-2.74%)
Oct 07, 2025 14.49 14.71 14.37 14.60 57,969 +0.04(+0.27%)
Oct 06, 2025 14.28 14.76 14.12 14.56 93,714 +0.36(+2.54%)
Oct 03, 2025 14.10 14.47 14.10 14.20 72,167 -0.16(-1.11%)
Oct 02, 2025 14.04 14.38 14.02 14.36 78,576 +0.11(+0.77%)
Oct 01, 2025 14.18 14.38 14.18 14.25 56,808 -0.12(-0.84%)
Sep 30, 2025 14.47 14.48 14.10 14.37 91,124 -0.13(-0.90%)
Sep 29, 2025 12.70 14.97 12.70 14.50 306,465 +1.79(+14.08%)
Sep 26, 2025 12.57 12.77 12.43 12.71 46,246 -0.03(-0.24%)
Sep 25, 2025 12.48 12.85 12.48 12.74 51,299 -0.01(-0.08%)
Sep 24, 2025 12.47 12.80 12.47 12.75 64,016 +0.16(+1.27%)
Sep 23, 2025 12.20 12.72 12.20 12.59 81,927 +0.39(+3.20%)
Sep 22, 2025 11.72 12.21 11.70 12.20 49,259 +0.43(+3.65%)
Sep 19, 2025 12.31 12.31 11.77 11.77 118,206 -0.57(-4.62%)
Sep 18, 2025 12.16 12.39 12.05 12.34 56,772 +0.32(+2.66%)
Sep 17, 2025 11.92 12.45 11.92 12.02 75,766 -0.03(-0.25%)
Sep 16, 2025 12.38 12.42 12.03 12.05 52,845 -0.24(-1.95%)
Sep 15, 2025 12.01 12.29 12.00 12.29 53,287 +0.29(+2.42%)
Sep 12, 2025 12.15 12.30 11.98 12.00 68,479 -0.18(-1.48%)
Sep 11, 2025 11.80 12.32 11.77 12.18 154,160 +0.41(+3.48%)
Sep 10, 2025 11.51 11.84 11.51 11.77 91,605 +0.08(+0.68%)
Sep 09, 2025 11.20 11.75 11.20 11.69 132,841 +0.53(+4.75%)
Sep 08, 2025 10.54 11.19 10.54 11.16 100,847 +0.53(+4.99%)
Sep 05, 2025 10.45 10.68 10.39 10.63 133,058 +0.21(+2.02%)
Sep 04, 2025 10.30 10.45 10.30 10.42 53,822 +0.21(+2.06%)
Sep 03, 2025 10.02 10.28 10.02 10.21 98,839 +0.12(+1.19%)
Sep 02, 2025 10.56 10.74 10.08 10.09 90,004 -0.47(-4.45%)
Aug 29, 2025 10.50 10.61 10.42 10.56 80,655 +0.01(+0.09%)
Aug 28, 2025 10.35 10.71 10.25 10.55 97,949 +0.32(+3.13%)
Aug 27, 2025 10.05 10.25 10.05 10.23 118,829 +0.12(+1.19%)
Aug 26, 2025 10.03 10.26 10.03 10.11 77,725 +0.03(+0.30%)
Aug 25, 2025 9.620 10.24 9.620 10.08 123,752 +0.47(+4.89%)
Aug 22, 2025 9.220 9.660 9.220 9.610 94,636 +0.41(+4.46%)
Aug 21, 2025 9.140 9.350 9.130 9.200 56,797 +0.04(+0.44%)
Aug 20, 2025 9.140 9.300 9.090 9.160 112,191 +0.03(+0.33%)
Aug 19, 2025 9.330 9.457 9.095 9.130 77,024 -0.14(-1.51%)
Aug 18, 2025 8.900 9.412 8.900 9.270 112,161 +0.36(+4.04%)
Aug 15, 2025 9.120 9.180 8.900 8.910 95,835 -0.16(-1.76%)
Aug 14, 2025 9.500 9.520 8.940 9.070 125,588 -0.52(-5.42%)
Aug 13, 2025 9.640 9.650 9.550 9.590 93,731 +0.08(+0.84%)
Aug 12, 2025 9.200 9.613 9.200 9.510 145,980 +0.28(+3.03%)
Aug 11, 2025 9.250 9.420 9.170 9.230 85,015 +0.01(+0.11%)
Aug 08, 2025 9.750 9.850 9.180 9.220 147,155 -0.53(-5.44%)
Aug 07, 2025 9.750 9.995 9.750 9.750 81,995 -0.04(-0.41%)
Aug 06, 2025 9.900 9.900 9.670 9.790 85,427 -0.14(-1.41%)
Aug 05, 2025 9.690 10.07 9.620 9.930 95,076 +0.15(+1.53%)
Aug 04, 2025 9.090 9.950 9.090 9.780 99,559 +0.58(+6.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.